Dark

CMLS
CUMULUS MEDIA INC A
stock OTC

Inactive

Mar 5, 2026

0.0068USD-91.313%(-0.0715)5,797,682

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-05	0.030100	0.040200	0.005900	0.006800	-91.313%	5,797,682	0.000%
2026-03-04	0.078500	0.082000	0.075000	0.078282	-2.148%	54,005	-91.313%
2026-03-03	0.080000	0.080000	0.078500	0.080000	+22.888%	3,706	-91.500%
2026-03-02	0.065100	0.065100	0.065100	0.065100	-15.837%	336	-89.555%
2026-02-27	0.080250	0.081000	0.077350	0.077350	+0.129%	10,968	-91.209%
2026-02-26	0.081000	0.081000	0.077250	0.077250	+0.586%	14,488	-91.197%
2026-02-25	0.081000	0.081000	0.076000	0.076800	-3.699%	56,102	-91.146%
2026-02-24	0.079750	0.079750	0.079750	0.079750	-1.543%	500	-91.473%
2026-02-23	0.069500	0.081600	0.069500	0.081000	-0.735%	1,103	-91.605%
2026-02-20	0.081000	0.081600	0.080000	0.081600	+4.082%	24,000	-91.667%
2026-02-19	0.075225	0.084900	0.070000	0.078400	-6.944%	33,553	-91.327%
2026-02-18	0.080250	0.084250	0.070500	0.084250	+4.012%	24,219	-91.929%
2026-02-17	0.090000	0.090000	0.075000	0.081000	-8.989%	31,771	-91.605%
2026-02-13	0.070300	0.090000	0.070300	0.089000	+17.105%	33,723	-92.360%
2026-02-12	0.085360	0.086500	0.076000	0.076000	-9.846%	77,926	-91.053%
2026-02-10	0.084400	0.085270	0.084300	0.084300	-3.281%	31,041	-91.934%
2026-02-09	0.085496	0.102900	0.085160	0.087160	+2.741%	69,252	-92.198%
2026-02-06	0.069500	0.095050	0.069500	0.084835	-0.194%	25,035	-91.984%
2026-02-05	0.095500	0.097750	0.085000	0.085000	+10.068%	11,717	-92.000%
2026-02-04	0.080000	0.086000	0.070600	0.077225	-0.097%	110,167	-91.195%
2026-02-03	0.091000	0.091000	0.077300	0.077300	-12.655%	31,924	-91.203%
2026-02-02	0.085000	0.093500	0.081000	0.088500	+10.625%	26,313	-92.316%
2026-01-30	0.084000	0.086000	0.080000	0.080000	0.000%	36,765	-91.500%
2026-01-29	0.080000	0.102000	0.080000	0.080000	+2.564%	20,000	-91.500%
2026-01-28	0.092000	0.092200	0.073000	0.078000	-23.311%	33,180	-91.282%
2026-01-27	0.119020	0.124900	0.101710	0.101710	-9.752%	33,581	-93.314%
2026-01-26	0.090000	0.114827	0.090000	0.112700	+19.894%	131,239	-93.966%
2026-01-23	0.094000	0.094000	0.094000	0.094000	-4.082%	20,220	-92.766%
2026-01-22	0.098000	0.098000	0.098000	0.098000	+1.660%	10,033	-93.061%
2026-01-21	0.085000	0.104141	0.077510	0.096400	-5.749%	17,877	-92.946%
2026-01-20	0.072000	0.109630	0.072000	0.102280	+11.720%	110,410	-93.352%
2026-01-16	0.080000	0.091550	0.080000	0.091550	+10.301%	1,092	-92.572%
2026-01-15	0.090000	0.100000	0.083000	0.083000	-17.000%	71,642	-91.807%
2026-01-14	0.107000	0.107000	0.088000	0.100000	-9.008%	20,111	-93.200%
2026-01-13	0.112000	0.112000	0.075000	0.109900	-1.875%	131,779	-93.813%
2026-01-12	0.114100	0.114100	0.083515	0.112000	-11.811%	21,844	-93.929%
2026-01-09	0.108700	0.127000	0.105600	0.127000	+17.495%	38,154	-94.646%
2026-01-08	0.121000	0.121000	0.108090	0.108090	-11.727%	34,388	-93.709%
2026-01-07	0.129500	0.129500	0.120000	0.122450	-5.078%	31,892	-94.447%
2026-01-06	0.110000	0.131500	0.090100	0.129000	+25.243%	227,602	-94.729%
2026-01-05	0.082000	0.106500	0.076280	0.103000	+42.069%	351,043	-93.398%
2026-01-02	0.083500	0.083500	0.072500	0.072500	-6.692%	3,650	-90.621%
2025-12-31	0.069000	0.077700	0.068000	0.077700	+8.824%	90,434	-91.248%
2025-12-30	0.067900	0.076000	0.067900	0.071400	-3.514%	31,859	-90.476%
2025-12-29	0.072100	0.075160	0.068000	0.074000	-5.128%	74,349	-90.811%
2025-12-26	0.070000	0.078000	0.068110	0.078000	-3.418%	81,645	-91.282%
2025-12-23	0.070000	0.084585	0.070000	0.080760	+4.206%	201,710	-91.580%
2025-12-22	0.071600	0.087900	0.071600	0.077500	-3.125%	211,201	-91.226%
2025-12-19	0.087900	0.087900	0.060500	0.080000	+2.564%	56,603	-91.500%
2025-12-18	0.097690	0.097690	0.048200	0.078000	-17.021%	250,906	-91.282%
2025-12-17	0.090800	0.094697	0.090800	0.094000	-2.678%	26,143	-92.766%
2025-12-16	0.100000	0.104675	0.090690	0.096587	-11.388%	198,209	-92.960%
2025-12-15	0.082800	0.110785	0.082800	0.109000	-0.457%	137,725	-93.761%
2025-12-12	0.114100	0.114100	0.082900	0.109500	-7.937%	82,765	-93.790%
2025-12-11	0.096150	0.125500	0.073000	0.118940	+20.141%	346,880	-94.283%
2025-12-10	0.093600	0.099000	0.069100	0.099000	+16.471%	38,394	-93.131%
2025-12-09	0.085000	0.085000	0.073000	0.085000	+25.184%	51,400	-92.000%
2025-12-08	0.095600	0.103000	0.067900	0.067900	-30.555%	220,650	-89.985%
2025-12-05	0.100242	0.110300	0.097100	0.097775	-5.604%	23,502	-93.045%
2025-12-04	0.091000	0.105000	0.090200	0.103580	+13.699%	70,719	-93.435%
2025-12-03	0.104800	0.104800	0.091000	0.091100	-1.514%	71,183	-92.536%
2025-12-02	0.095250	0.101300	0.090300	0.092500	-8.319%	58,057	-92.649%
2025-12-01	0.091500	0.100893	0.091500	0.100893	-3.911%	6,874	-93.260%
2025-11-28	0.097500	0.110400	0.097500	0.105000	+2.941%	10,385	-93.524%
2025-11-26	0.097750	0.119660	0.097750	0.102000	+2.823%	61,721	-93.333%
2025-11-25	0.119500	0.119500	0.099200	0.099200	-16.987%	17,833	-93.145%
2025-11-24	0.109500	0.119500	0.109500	0.119500	+16.585%	2,822	-94.310%
2025-11-21	0.112600	0.112600	0.102500	0.102500	-14.583%	65,930	-93.366%
2025-11-20	0.120000	0.120000	0.111475	0.120000	+33.185%	21,700	-94.333%
2025-11-19	0.100000	0.104000	0.088000	0.090100	-9.900%	16,345	-92.453%
2025-11-18	0.083000	0.125000	0.083000	0.100000	0.000%	69,377	-93.200%
2025-11-17	0.089550	0.119500	0.089550	0.100000	0.000%	106,944	-93.200%
2025-11-14	0.095630	0.119500	0.085500	0.100000	-11.544%	23,239	-93.200%
2025-11-13	0.118300	0.120257	0.113050	0.113050	+13.050%	200,147	-93.985%
2025-11-12	0.111500	0.119300	0.100000	0.100000	0.000%	25,796	-93.200%
2025-11-11	0.101000	0.119300	0.096300	0.100000	-1.612%	38,110	-93.200%
2025-11-10	0.119400	0.119400	0.097500	0.101638	-11.619%	75,737	-93.310%
2025-11-07	0.100100	0.119400	0.090700	0.115000	+9.524%	69,887	-94.087%
2025-11-06	0.104150	0.119600	0.098100	0.105000	-12.134%	62,105	-93.524%
2025-11-05	0.131000	0.131000	0.099000	0.119500	+19.500%	162,530	-94.310%
2025-11-04	0.128900	0.131000	0.100000	0.100000	-17.526%	22,929	-93.200%
2025-11-03	0.143500	0.143500	0.097520	0.121250	-10.185%	106,641	-94.392%
2025-10-31	0.130000	0.149000	0.096850	0.135000	+30.561%	428,464	-94.963%
2025-10-30	0.135000	0.135000	0.103400	0.103400	-29.420%	202,607	-93.424%
2025-10-29	0.142000	0.148000	0.139000	0.146500	+2.771%	54,202	-95.358%
2025-10-28	0.139800	0.142550	0.137200	0.142550	-2.363%	1,055	-95.230%
2025-10-27	0.136270	0.146000	0.136270	0.146000	+5.074%	32,850	-95.342%
2025-10-24	0.145000	0.145000	0.138950	0.138950	+2.774%	15,171	-95.106%
2025-10-23	0.138000	0.149000	0.135200	0.135200	-6.759%	94,468	-94.970%
2025-10-22	0.145000	0.145000	0.130000	0.145000	+2.113%	42,711	-95.310%
2025-10-21	0.138000	0.150000	0.130100	0.142000	+2.899%	32,699	-95.211%
2025-10-20	0.121950	0.138000	0.121950	0.138000	+6.977%	44,283	-95.072%
2025-10-17	0.134050	0.134050	0.126000	0.129000	-4.480%	35,570	-94.729%
2025-10-16	0.135050	0.135050	0.135050	0.135050	-2.209%	415	-94.965%
2025-10-15	0.134000	0.139000	0.120000	0.138100	+13.756%	88,116	-95.076%
2025-10-14	0.131300	0.140100	0.121400	0.121400	-7.540%	28,313	-94.399%
2025-10-13	0.131300	0.141200	0.131300	0.131300	-2.928%	10,488	-94.821%
2025-10-10	0.134810	0.139490	0.132150	0.135260	-1.378%	3,800	-94.973%
2025-10-09	0.127500	0.137150	0.127500	0.137150	-7.767%	1,100	-95.042%
2025-10-08	0.128000	0.148700	0.127500	0.148700	-0.134%	10,150	-95.427%
2025-10-07	0.159700	0.159700	0.131400	0.148900	+12.293%	34,005	-95.433%
2025-10-06	0.132550	0.140500	0.132550	0.132600	-6.620%	11,312	-94.872%
2025-10-03	0.131500	0.142000	0.131500	0.142000	+1.429%	5,531	-95.211%
2025-10-02	0.131500	0.140000	0.131400	0.140000	+6.545%	50,040	-95.143%
2025-10-01	0.138000	0.138000	0.131400	0.131400	-4.714%	14,737	-94.825%
2025-09-30	0.132190	0.137900	0.132190	0.137900	-0.072%	13,030	-95.069%
2025-09-29	0.138000	0.138000	0.130300	0.138000	+1.471%	18,323	-95.072%
2025-09-26	0.142000	0.142000	0.131760	0.136000	-0.730%	37,595	-95.000%
2025-09-25	0.130500	0.145000	0.130400	0.137000	-5.517%	38,460	-95.036%
2025-09-24	0.130400	0.145000	0.130400	0.145000	+1.399%	1,853	-95.310%
2025-09-23	0.125000	0.143000	0.125000	0.143000	+10.000%	20,525	-95.245%
2025-09-22	0.130000	0.130000	0.130000	0.130000	-7.341%	50,687	-94.769%
2025-09-19	0.143000	0.143000	0.140300	0.140300	-1.888%	5,281	-95.153%
2025-09-18	0.145000	0.145000	0.134050	0.143000	+12.598%	2,414	-95.245%
2025-09-17	0.140000	0.140000	0.126550	0.127000	-5.926%	32,254	-94.646%
2025-09-16	0.135000	0.138000	0.128200	0.135000	+3.053%	27,309	-94.963%
2025-09-15	0.132520	0.144000	0.125000	0.131000	-1.946%	148,324	-94.809%
2025-09-12	0.132500	0.154000	0.125200	0.133600	+0.906%	23,813	-94.910%
2025-09-11	0.141000	0.145000	0.131840	0.132400	-11.438%	112,379	-94.864%
2025-09-10	0.164000	0.170000	0.149500	0.149500	+5.282%	19,063	-95.452%
2025-09-09	0.149950	0.150000	0.141000	0.142000	-5.333%	21,631	-95.211%
2025-09-08	0.150000	0.150800	0.142490	0.150000	-5.542%	21,035	-95.467%
2025-09-05	0.162300	0.162300	0.158800	0.158800	-2.157%	8,334	-95.718%
2025-09-04	0.133000	0.162300	0.133000	0.162300	+22.030%	1,467	-95.810%
2025-09-03	0.129000	0.160000	0.126200	0.133000	-10.135%	10,737	-94.887%
2025-09-02	0.167200	0.170000	0.135800	0.148000	-11.483%	29,157	-95.405%
2025-08-29	0.167200	0.167200	0.143000	0.167200	0.000%	2,234	-95.933%
2025-08-28	0.166516	0.167200	0.150000	0.167200	+4.500%	5,610	-95.933%
2025-08-27	0.130000	0.160000	0.130000	0.160000	+14.286%	39,344	-95.750%
2025-08-26	0.170000	0.170000	0.135000	0.140000	-15.049%	90,428	-95.143%
2025-08-25	0.151100	0.170000	0.151100	0.164800	+5.981%	71,139	-95.874%
2025-08-22	0.165500	0.165500	0.151100	0.155500	-8.529%	3,553	-95.627%
2025-08-21	0.170000	0.170000	0.160000	0.170000	0.000%	9,477	-96.000%
2025-08-20	0.167500	0.170000	0.160000	0.170000	+6.250%	11,104	-96.000%
2025-08-19	0.164900	0.165800	0.160000	0.160000	+0.471%	64,511	-95.750%
2025-08-18	0.175000	0.175000	0.152300	0.159250	-6.324%	6,597	-95.730%
2025-08-15	0.170000	0.174000	0.158200	0.170000	0.000%	28,655	-96.000%
2025-08-14	0.150000	0.190000	0.150000	0.170000	+10.418%	109,333	-96.000%
2025-08-13	0.160000	0.160000	0.153960	0.153960	+0.957%	23,601	-95.583%
2025-08-12	0.156000	0.160000	0.150000	0.152500	-6.442%	14,703	-95.541%
2025-08-11	0.168000	0.168000	0.156000	0.163000	+1.875%	9,276	-95.828%
2025-08-08	0.160000	0.180000	0.150000	0.160000	-5.882%	122,907	-95.750%
2025-08-07	0.179900	0.180000	0.160000	0.170000	0.000%	62,682	-96.000%
2025-08-06	0.185000	0.185000	0.170000	0.170000	-7.002%	66,274	-96.000%
2025-08-05	0.175000	0.190000	0.160200	0.182800	+2.986%	138,219	-96.280%
2025-08-04	0.133000	0.180000	0.128500	0.177500	+26.335%	633,363	-96.169%
2025-08-01	0.131000	0.142000	0.131000	0.140500	+1.812%	374,546	-95.160%
2025-07-31	0.138000	0.138000	0.138000	0.138000	+2.147%	395	-95.072%
2025-07-30	0.125000	0.140000	0.125000	0.135100	-2.030%	101,754	-94.967%
2025-07-29	0.125000	0.137900	0.125000	0.137900	+6.077%	757	-95.069%
2025-07-28	0.108000	0.139000	0.108000	0.130000	+4.000%	30,505	-94.769%
2025-07-25	0.128900	0.140000	0.125000	0.125000	0.000%	6,188	-94.560%
2025-07-24	0.121200	0.138000	0.121200	0.125000	-3.549%	106,580	-94.560%
2025-07-23	0.135000	0.135000	0.116000	0.129600	-5.401%	17,229	-94.753%
2025-07-22	0.120000	0.138000	0.120000	0.137000	+5.385%	44,317	-95.036%
2025-07-21	0.138000	0.138000	0.120100	0.130000	-5.797%	26,354	-94.769%
2025-07-18	0.138000	0.138000	0.126050	0.138000	+15.000%	40,557	-95.072%
2025-07-17	0.125500	0.130000	0.120000	0.120000	-7.692%	14,228	-94.333%
2025-07-16	0.127000	0.130000	0.125000	0.130000	-2.530%	39,689	-94.769%
2025-07-15	0.125000	0.133375	0.120000	0.133375	+3.794%	8,169	-94.902%
2025-07-14	0.114100	0.135000	0.114100	0.128500	+1.181%	6,785	-94.708%
2025-07-11	0.127000	0.127000	0.127000	0.127000	+7.627%	183	-94.646%
2025-07-10	0.134000	0.135000	0.118000	0.118000	-1.667%	9,292	-94.237%
2025-07-09	0.134000	0.134000	0.117000	0.120000	-3.614%	15,288	-94.333%
2025-07-08	0.143500	0.143500	0.115000	0.124500	-5.143%	14,087	-94.538%
2025-07-07	0.133500	0.140000	0.115000	0.131250	+15.132%	22,547	-94.819%
2025-07-03	0.123100	0.140000	0.114000	0.114000	+0.796%	8,837	-94.035%
2025-07-02	0.113200	0.113200	0.113100	0.113100	-0.088%	533	-93.988%
2025-07-01	0.123860	0.123860	0.113100	0.113200	-7.061%	14,389	-93.993%
2025-06-30	0.113100	0.121800	0.113100	0.121800	-12.938%	2,173	-94.417%
2025-06-27	0.127000	0.139900	0.113300	0.139900	-0.071%	4,230	-95.139%
2025-06-26	0.123000	0.140000	0.113000	0.140000	+23.894%	3,804	-95.143%
2025-06-25	0.140000	0.140000	0.111500	0.113000	-15.038%	61,523	-93.982%
2025-06-24	0.131480	0.140000	0.111600	0.133000	+17.284%	15,273	-94.887%
2025-06-23	0.110500	0.134200	0.110500	0.113400	-2.241%	23,538	-94.004%
2025-06-20	0.120750	0.130000	0.111500	0.116000	+0.129%	16,811	-94.138%
2025-06-18	0.130000	0.130000	0.112100	0.115850	-9.315%	75,748	-94.130%
2025-06-17	0.128500	0.130000	0.127750	0.127750	-1.731%	4,208	-94.677%
2025-06-16	0.123760	0.137000	0.123760	0.130000	0.000%	21,240	-94.769%
2025-06-13	0.133500	0.137000	0.130000	0.130000	-3.561%	76,631	-94.769%
2025-06-12	0.137040	0.138000	0.134800	0.134800	-2.319%	6,035	-94.955%
2025-06-11	0.131100	0.138000	0.131100	0.138000	+2.602%	6,518	-95.072%
2025-06-10	0.137000	0.137000	0.130000	0.134500	-2.536%	4,187	-94.944%
2025-06-09	0.130000	0.138000	0.130000	0.138000	0.000%	7,729	-95.072%
2025-06-06	0.130000	0.143000	0.130000	0.138000	-1.429%	18,462	-95.072%
2025-06-05	0.136000	0.140000	0.130000	0.140000	+0.071%	3,964	-95.143%
2025-06-04	0.130000	0.139900	0.130000	0.139900	+7.615%	12,346	-95.139%
2025-06-03	0.130000	0.149000	0.130000	0.130000	-10.345%	18,756	-94.769%
2025-06-02	0.130000	0.145000	0.130000	0.145000	0.000%	4,181	-95.310%
2025-05-30	0.135000	0.150000	0.130000	0.145000	+6.618%	89,782	-95.310%
2025-05-29	0.130000	0.143380	0.130000	0.136000	+2.642%	10,181	-95.000%
2025-05-28	0.132500	0.132500	0.128000	0.132500	0.000%	64,259	-94.868%
2025-05-27	0.125000	0.132500	0.125000	0.132500	+1.923%	104,507	-94.868%
2025-05-23	0.136000	0.146000	0.127500	0.130000	-7.143%	187,146	-94.769%
2025-05-22	0.132090	0.149000	0.132090	0.140000	-6.667%	14,905	-95.143%
2025-05-21	0.160000	0.166250	0.130000	0.150000	+3.448%	109,356	-95.467%
2025-05-20	0.130000	0.184000	0.130000	0.145000	-14.201%	89,362	-95.310%
2025-05-19	0.161000	0.190000	0.156000	0.169000	-6.111%	58,315	-95.976%
2025-05-16	0.140000	0.200000	0.130000	0.180000	+20.160%	246,614	-96.222%
2025-05-15	0.120000	0.149800	0.120000	0.149800	+14.351%	62,386	-95.461%
2025-05-14	0.130000	0.149900	0.120000	0.131000	+0.769%	43,238	-94.809%
2025-05-13	0.143500	0.157650	0.111750	0.130000	-9.847%	193,533	-94.769%
2025-05-12	0.130000	0.153400	0.130000	0.144200	+3.000%	101,273	-95.284%
2025-05-09	0.130000	0.150000	0.117000	0.140000	+7.692%	169,966	-95.143%
2025-05-08	0.120000	0.150000	0.111500	0.130000	-1.924%	17,536	-94.769%
2025-05-07	0.120000	0.166700	0.100400	0.132550	+32.022%	297,436	-94.870%
2025-05-06	0.120000	0.144800	0.100300	0.100400	-21.255%	721,639	-93.227%
2025-05-05	0.130000	0.180000	0.117000	0.127500	-15.000%	287,994	-94.667%
2025-05-02	0.160600	0.200000	0.110000	0.150000	-20.635%	552,509	-95.467%
2025-05-01	0.184200	0.200000	0.160000	0.189000	-18.954%	2,553,610	-96.402%
2025-04-30	0.238800	0.245300	0.220000	0.233200	-2.833%	649,780	-97.084%
2025-04-29	0.220000	0.244300	0.206500	0.240000	+7.431%	1,045,085	-97.167%
2025-04-28	0.206000	0.230000	0.201437	0.223400	+8.976%	1,031,643	-96.956%
2025-04-25	0.198000	0.234100	0.172400	0.205000	+1.085%	2,932,755	-96.683%
2025-04-24	0.218000	0.245900	0.191000	0.202800	-24.861%	578,095	-96.647%
2025-04-23	0.270000	0.289900	0.247900	0.269900	+2.042%	471,768	-97.481%
2025-04-22	0.257900	0.313700	0.236800	0.264500	+4.711%	868,619	-97.429%
2025-04-21	0.255000	0.290000	0.230000	0.252600	+1.040%	64,890	-97.308%
2025-04-17	0.234000	0.289900	0.231800	0.250000	+4.559%	276,822	-97.280%
2025-04-16	0.280100	0.288000	0.225100	0.239100	-15.602%	1,224,424	-97.156%
2025-04-15	0.299000	0.300000	0.254200	0.283300	-3.311%	1,095,613	-97.600%
2025-04-14	0.313500	0.338000	0.286000	0.293000	-4.808%	554,173	-97.679%
2025-04-11	0.290000	0.320000	0.268800	0.307800	+3.012%	1,730,428	-97.791%
2025-04-10	0.315100	0.329000	0.292300	0.298800	-7.423%	630,497	-97.724%
2025-04-09	0.392000	0.419700	0.286200	0.322760	-0.198%	801,137	-97.893%
2025-04-08	0.367100	0.391800	0.320000	0.323400	-9.412%	853,545	-97.897%
2025-04-07	0.386000	0.422000	0.355651	0.357000	-10.750%	833,334	-98.095%
2025-04-04	0.427500	0.467000	0.355600	0.400000	-8.697%	1,457,454	-98.300%
2025-04-03	0.477300	0.485000	0.427300	0.438100	-10.133%	198,111	-98.448%
2025-04-02	0.475000	0.494400	0.475000	0.487500	+2.502%	296,770	-98.605%
2025-04-01	0.431000	0.506400	0.420000	0.475600	+7.602%	2,826,850	-98.570%
2025-03-31	0.478000	0.490000	0.440000	0.442000	-6.593%	160,939	-98.462%
2025-03-28	0.494400	0.505000	0.457000	0.473200	-6.850%	508,774	-98.563%
2025-03-27	0.470000	0.540000	0.470000	0.508000	+5.833%	1,014,138	-98.661%
2025-03-26	0.479500	0.547500	0.461250	0.480000	-1.720%	954,640	-98.583%
2025-03-25	0.476000	0.520000	0.451100	0.488400	+0.411%	522,332	-98.608%
2025-03-24	0.450000	0.500000	0.435000	0.486400	+7.778%	364,650	-98.602%
2025-03-21	0.440000	0.470000	0.430010	0.451300	+1.897%	265,128	-98.493%
2025-03-20	0.433800	0.499000	0.415000	0.442900	-0.962%	551,735	-98.465%
2025-03-19	0.475000	0.527000	0.430000	0.447200	-2.804%	833,944	-98.479%
2025-03-18	0.477700	0.554000	0.430000	0.460100	+2.222%	390,023	-98.522%
2025-03-17	0.471000	0.494800	0.440000	0.450100	-2.386%	29,354	-98.489%
2025-03-14	0.439900	0.580000	0.420000	0.461100	+9.786%	135,821	-98.525%
2025-03-13	0.410000	0.567400	0.410000	0.420000	+1.942%	67,449	-98.381%
2025-03-12	0.452200	0.480000	0.412000	0.412000	-4.208%	40,571	-98.350%
2025-03-11	0.470000	0.478019	0.430000	0.430100	-9.070%	59,928	-98.419%
2025-03-10	0.535300	0.550500	0.449000	0.473000	-9.213%	108,524	-98.562%
2025-03-07	0.550000	0.560000	0.520500	0.521000	-1.698%	31,577	-98.695%
2025-03-06	0.520000	0.540000	0.520000	0.530000	+1.455%	70,028	-98.717%
2025-03-05	0.637000	0.637000	0.520000	0.522400	-0.305%	37,181	-98.698%
2025-03-04	0.551600	0.579500	0.500000	0.524000	-8.070%	110,610	-98.702%
2025-03-03	0.698400	0.798800	0.540100	0.570000	-20.833%	100,326	-98.807%
2025-02-28	0.870000	0.875100	0.720000	0.720000	-20.000%	74,059	-99.056%
2025-02-27	0.885900	0.920000	0.820000	0.900000	-0.332%	8,757	-99.244%
2025-02-26	0.850000	0.999800	0.850000	0.903000	+3.674%	100,981	-99.247%
2025-02-25	0.920000	0.920000	0.840000	0.871000	-1.135%	14,576	-99.219%
2025-02-24	0.900000	0.902500	0.881000	0.881000	+0.114%	5,092	-99.228%
2025-02-21	0.920000	0.920000	0.870300	0.880000	-6.977%	13,807	-99.227%
2025-02-20	0.910000	0.946000	0.900100	0.946000	+2.050%	9,620	-99.281%
2025-02-19	0.939700	0.966150	0.906000	0.927000	-0.172%	45,275	-99.266%
2025-02-18	0.911800	0.950000	0.890000	0.928600	+8.595%	30,850	-99.268%
2025-02-14	0.900000	0.924400	0.854900	0.855100	-4.989%	40,024	-99.205%
2025-02-13	0.884400	0.900000	0.820100	0.900000	+1.454%	30,342	-99.244%
2025-02-12	0.879000	0.939300	0.850000	0.887100	+3.031%	4,937	-99.233%
2025-02-11	0.871700	0.900000	0.800100	0.861000	-3.799%	19,517	-99.210%
2025-02-10	0.842000	0.950000	0.842000	0.895000	+4.021%	18,614	-99.240%
2025-02-07	0.939900	0.950000	0.850100	0.860400	-6.448%	60,350	-99.210%
2025-02-06	0.939900	0.941200	0.890100	0.919700	+1.066%	31,506	-99.261%
2025-02-05	0.888400	0.940000	0.873000	0.910000	+8.852%	30,376	-99.253%
2025-02-04	0.885500	0.885500	0.835600	0.836000	-0.595%	4,230	-99.187%
2025-02-03	0.870000	0.907000	0.831100	0.841000	-7.582%	9,457	-99.191%
2025-01-31	0.869700	0.922400	0.869700	0.910000	+4.598%	13,124	-99.253%
2025-01-30	0.919900	0.929000	0.860000	0.870000	-4.406%	23,119	-99.218%
2025-01-29	0.900000	0.929799	0.822500	0.910100	+1.122%	32,718	-99.253%
2025-01-28	0.896358	0.900000	0.860000	0.900000	+2.261%	32,534	-99.244%
2025-01-27	0.870000	0.900090	0.850400	0.880100	+0.388%	33,615	-99.227%
2025-01-24	0.888000	0.890000	0.804600	0.876700	-0.262%	57,061	-99.224%
2025-01-23	0.769000	0.894500	0.761100	0.879000	+16.733%	40,729	-99.226%
2025-01-22	0.822700	0.822700	0.753000	0.753000	-7.698%	14,568	-99.097%
2025-01-21	0.820000	0.899000	0.781000	0.815800	-2.881%	21,994	-99.166%
2025-01-17	0.840000	0.870000	0.800000	0.840000	-3.448%	4,560	-99.190%
2025-01-16	0.849800	0.870000	0.777700	0.870000	+4.567%	12,388	-99.218%
2025-01-15	0.810400	0.850000	0.801000	0.832000	+3.870%	9,350	-99.183%
2025-01-14	0.810000	0.826000	0.801000	0.801000	+1.934%	24,479	-99.151%
2025-01-13	0.800000	0.800000	0.761200	0.785800	+2.318%	38,256	-99.135%
2025-01-10	0.900000	0.900000	0.768000	0.768000	-13.969%	82,202	-99.115%
2025-01-08	0.844700	0.910000	0.844700	0.892700	+8.866%	50,254	-99.238%
2025-01-07	0.825000	0.850000	0.810000	0.820000	+3.784%	21,912	-99.171%
2025-01-06	0.790000	0.849000	0.780000	0.790100	+2.610%	32,417	-99.139%
2025-01-03	0.775000	0.830000	0.740000	0.770000	+5.465%	89,964	-99.117%
2025-01-02	0.699400	0.797300	0.670900	0.730100	+8.970%	109,138	-99.069%
2024-12-31	0.689700	0.705976	0.631000	0.670000	-2.863%	317,738	-98.985%
2024-12-30	0.716900	0.720000	0.668000	0.689750	-3.787%	117,252	-99.014%
2024-12-27	0.710000	0.720000	0.682600	0.716900	+1.400%	110,530	-99.051%
2024-12-26	0.760000	0.760000	0.701000	0.707000	-6.961%	117,566	-99.038%
2024-12-24	0.706300	0.759900	0.706300	0.759900	+3.529%	11,444	-99.105%
2024-12-23	0.720300	0.750900	0.701200	0.734000	-2.225%	59,342	-99.074%
2024-12-20	0.730000	0.751000	0.706200	0.750700	+2.178%	67,790	-99.094%
2024-12-19	0.706200	0.770000	0.706200	0.734700	+3.333%	17,608	-99.074%
2024-12-18	0.711100	0.765800	0.711000	0.711000	-5.200%	116,678	-99.044%
2024-12-17	0.775100	0.775100	0.702400	0.750000	-1.445%	28,578	-99.093%
2024-12-16	0.790000	0.798500	0.761000	0.761000	-2.436%	23,198	-99.106%
2024-12-13	0.785000	0.785000	0.761000	0.780000	-1.203%	8,341	-99.128%
2024-12-12	0.770000	0.834600	0.770000	0.789500	-0.190%	19,640	-99.139%
2024-12-11	0.809600	0.850000	0.748000	0.791000	-2.334%	58,048	-99.140%
2024-12-10	0.770000	0.810000	0.746800	0.809900	+6.819%	33,377	-99.160%
2024-12-09	0.790000	0.790000	0.735600	0.758200	-2.795%	60,773	-99.103%
2024-12-06	0.711220	0.833200	0.711220	0.780000	+7.158%	47,354	-99.128%
2024-12-05	0.715000	0.759700	0.705000	0.727900	-2.348%	25,097	-99.066%
2024-12-04	0.731000	0.779000	0.710000	0.745400	-0.481%	64,320	-99.088%
2024-12-03	0.817600	0.818400	0.720000	0.749000	-3.814%	109,763	-99.092%
2024-12-02	0.780000	0.835000	0.759900	0.778700	+0.219%	42,726	-99.127%
2024-11-29	0.778000	0.830000	0.777000	0.777000	+2.022%	26,933	-99.125%
2024-11-27	0.680000	0.777000	0.680000	0.761600	+10.393%	62,262	-99.107%
2024-11-26	0.690000	0.774900	0.689900	0.689900	-1.724%	24,781	-99.014%
2024-11-25	0.704200	0.839200	0.700000	0.702000	-3.306%	61,405	-99.031%
2024-11-22	0.699600	0.750000	0.699600	0.726000	-1.224%	72,826	-99.063%
2024-11-21	0.717000	0.748000	0.700000	0.735000	+0.547%	31,788	-99.075%
2024-11-20	0.800000	0.840000	0.688900	0.731000	-5.077%	160,613	-99.070%
2024-11-19	0.790000	0.840000	0.750000	0.770100	-4.121%	32,664	-99.117%
2024-11-18	0.710000	0.830000	0.704200	0.803200	+13.127%	83,271	-99.153%
2024-11-15	0.705000	0.737900	0.700200	0.710000	-1.389%	20,644	-99.042%
2024-11-14	0.720000	0.760000	0.700300	0.720000	+1.408%	52,760	-99.056%
2024-11-13	0.750000	0.756001	0.700000	0.710000	-5.585%	96,416	-99.042%
2024-11-12	0.780000	0.800000	0.750000	0.752000	-4.810%	51,249	-99.096%
2024-11-11	0.880000	0.901700	0.790000	0.790000	-10.125%	186,835	-99.139%
2024-11-08	0.880000	0.900000	0.840200	0.879000	+0.918%	59,478	-99.226%
2024-11-07	0.879900	0.940000	0.865300	0.871000	-1.023%	55,893	-99.219%
2024-11-06	0.899000	0.899000	0.859000	0.880000	+1.149%	29,217	-99.227%
2024-11-05	0.910000	0.940000	0.870000	0.870000	-6.452%	63,695	-99.218%
2024-11-04	0.950000	0.950000	0.890000	0.930000	-1.064%	80,360	-99.269%
2024-11-01	1.210000	1.210000	0.880000	0.940000	-19.658%	226,164	-99.277%
2024-10-31	1.150000	1.210000	1.150000	1.170000	0.000%	31,532	-99.419%
2024-10-30	1.170000	1.190000	1.150000	1.170000	+0.429%	19,633	-99.419%
2024-10-29	1.190000	1.210000	1.165000	1.165000	-3.719%	19,153	-99.416%
2024-10-28	1.160000	1.230000	1.160000	1.210000	+4.310%	26,143	-99.438%
2024-10-25	1.150000	1.199900	1.140000	1.160000	-0.855%	24,498	-99.414%
2024-10-24	1.130000	1.180000	1.130000	1.170000	+2.632%	58,434	-99.419%
2024-10-23	1.150000	1.190000	1.129900	1.140000	0.000%	62,402	-99.404%
2024-10-22	1.280000	1.322600	1.140000	1.140000	-9.524%	94,290	-99.404%
2024-10-21	1.290000	1.308100	1.260000	1.260000	-1.563%	19,935	-99.460%
2024-10-18	1.320000	1.320000	1.250000	1.280000	-4.478%	72,257	-99.469%
2024-10-17	1.290000	1.390000	1.240000	1.340000	+5.512%	70,349	-99.493%
2024-10-16	1.260000	1.305000	1.240000	1.270000	-1.550%	154,829	-99.465%
2024-10-15	1.300000	1.300000	1.290000	1.290000	-3.008%	47,602	-99.473%
2024-10-14	1.390000	1.427200	1.300000	1.330000	-2.206%	40,588	-99.489%
2024-10-11	1.325000	1.380000	1.310000	1.360000	+4.615%	18,723	-99.500%
2024-10-10	1.310000	1.405000	1.300000	1.300000	-5.109%	42,246	-99.477%
2024-10-09	1.410000	1.410000	1.310000	1.370000	0.000%	35,919	-99.504%
2024-10-08	1.382000	1.410000	1.347200	1.370000	-1.439%	6,934	-99.504%
2024-10-07	1.280000	1.480000	1.280000	1.390000	+6.923%	17,121	-99.511%
2024-10-04	1.250000	1.440000	1.250000	1.300000	+2.362%	138,534	-99.477%
2024-10-03	1.260000	1.580000	1.250000	1.270000	0.000%	127,744	-99.465%
2024-10-02	1.350000	1.350000	1.261300	1.270000	-1.550%	30,283	-99.465%
2024-10-01	1.429500	1.429500	1.290000	1.290000	-1.527%	25,452	-99.473%
2024-09-30	1.340000	1.380000	1.310000	1.310000	-5.755%	25,334	-99.481%
2024-09-27	1.455700	1.460000	1.360000	1.390000	-5.442%	42,003	-99.511%
2024-09-26	1.530000	1.530000	1.450000	1.470000	+1.379%	50,252	-99.537%
2024-09-25	1.425000	1.450000	1.410000	1.450000	0.000%	14,905	-99.531%
2024-09-24	1.414600	1.490000	1.414600	1.450000	+2.113%	70,273	-99.531%
2024-09-23	1.520000	1.520000	1.410000	1.420000	-6.579%	94,100	-99.521%
2024-09-20	1.530000	1.530000	1.470000	1.520000	+2.013%	38,422	-99.553%
2024-09-19	1.500000	1.545100	1.470000	1.490000	+0.676%	5,594	-99.544%
2024-09-18	1.480100	1.500000	1.470000	1.480000	0.000%	13,113	-99.541%
2024-09-17	1.500000	1.500000	1.480000	1.480000	-3.896%	11,799	-99.541%
2024-09-16	1.520000	1.560300	1.510000	1.540000	+0.654%	13,707	-99.558%
2024-09-13	1.559100	1.559100	1.500100	1.530000	+0.658%	9,164	-99.556%
2024-09-12	1.520000	1.540000	1.470000	1.520000	-1.299%	30,256	-99.553%
2024-09-11	1.482000	1.550000	1.480000	1.540000	+2.667%	83,985	-99.558%
2024-09-10	1.480000	1.500000	1.470000	1.500000	0.000%	5,337	-99.547%

.dark-mode .x6HyT6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x6HyT6{ color: #333333; background-color: white; border: 2px solid #333333; }CMLSCUMULUS MEDIA INC Astock OTC

CMLS
CUMULUS MEDIA INC A
stock OTC